股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金发拉比( 002762.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-12-065.205.245.185.210.19%0.12%1.86%1,270,0006,609,000106%5.200.31%5.180.64%5.140.98%5.120.10%0.00%
2019-12-055.165.225.155.200.58%0.23%1.76%1,247,9006,474,00098%5.190.82%5.150.94%5.090.43%5.110.10%-0.03%
2019-12-045.115.185.085.171.17%0.47%1.27%1,313,2006,758,000105%5.151.34%5.101.21%5.070.06%5.11-0.04%-0.05%
2019-12-035.045.125.025.110.39%0.63%0.06%784,6003,984,00060%5.080.59%5.04-0.12%5.07-0.30%5.11-0.25%-0.08%
2019-12-025.035.095.005.091.39%0.83%-0.59%941,4004,752,00065%5.050.70%5.04-0.53%5.08-0.20%5.12-0.06%-0.11%
2019-11-295.025.064.985.02-0.59%0.14%-2.01%1,758,0008,812,000116%5.01-1.44%5.07-1.05%5.09-0.68%5.12-0.18%-0.19%
2019-11-285.165.165.055.05-1.56%-0.71%-1.60%1,179,0005,996,00075%5.09-0.84%5.12-0.18%5.13-0.18%5.130.08%-0.25%
2019-11-275.185.185.115.13-1.16%0.02%0.04%1,367,5007,014,00084%5.13-0.54%5.13-0.08%5.14-0.12%5.130.22%-0.54%
2019-11-265.135.195.135.191.17%0.64%1.43%1,108,1005,715,00064%5.160.88%5.140.10%5.14-0.19%5.12-0.04%-0.80%
2019-11-255.145.165.085.130.39%0.35%0.21%1,124,0005,746,00056%5.11-0.55%5.13-0.27%5.150.08%5.120.08%-1.03%
2019-11-225.165.225.085.11-0.78%-0.58%-0.10%2,001,00010,285,00095%5.140.02%5.15-0.43%5.150.21%5.12-0.18%-1.29%
2019-11-215.095.185.095.150.39%0.21%0.51%1,014,6005,214,00047%5.14-0.39%5.170.27%5.140.27%5.12-0.16%-1.32%
2019-11-205.225.225.105.13-1.35%-0.56%-0.04%1,522,1007,853,00067%5.16-0.56%5.150.45%5.120.43%5.13-0.35%-1.34%
2019-11-195.125.225.115.201.56%0.23%0.97%2,072,00010,749,00074%5.191.65%5.130.77%5.100.08%5.15-0.52%-1.40%
2019-11-185.105.145.065.120.59%0.31%-1.10%1,585,7008,093,00053%5.100.06%5.090.34%5.100.08%5.18-0.88%-1.37%
2019-11-155.065.145.045.090.39%-0.22%-2.55%2,444,30012,468,00070%5.100.57%5.08-0.37%5.09-0.43%5.22-0.74%-1.32%
2019-11-145.055.125.045.070.40%-0.04%-3.65%2,036,90010,331,00049%5.070.44%5.09-0.04%5.12-0.45%5.26-2.83%-1.32%
2019-11-135.095.145.025.05-1.37%0.00%-6.74%2,385,60012,048,00043%5.05-1.69%5.10-0.93%5.14-0.79%5.42-2.42%-1.04%
2019-11-125.065.265.035.121.19%-0.33%-7.73%3,523,90018,102,00056%5.141.12%5.14-0.48%5.18-1.01%5.55-2.27%-0.73%
2019-11-115.185.205.025.06-3.07%-0.39%-10.88%2,368,90012,033,00034%5.08-2.63%5.17-0.84%5.23-1.32%5.68-2.56%-0.39%
2019-11-085.265.265.195.22-0.19%0.06%-10.42%2,413,30012,591,00028%5.220.10%5.21-0.95%5.30-0.54%5.83-0.50%0.09%
2019-11-075.205.255.175.230.19%0.35%-10.69%2,239,30011,671,00024%5.210.02%5.26-1.18%5.33-3.21%5.86-0.32%0.21%
2019-11-065.355.355.125.22-3.87%0.17%-11.15%6,806,60035,471,00071%5.21-3.36%5.33-1.22%5.51-3.52%5.88-0.96%0.29%
2019-11-055.425.495.335.43-0.73%0.70%-8.46%3,598,00019,402,00037%5.39-0.43%5.39-3.61%5.71-2.44%5.93-0.25%0.49%
2019-11-045.365.585.285.472.05%1.02%-8.02%6,139,30033,243,00064%5.420.76%5.59-3.67%5.85-2.90%5.95-0.39%0.57%
2019-11-015.465.465.285.36-4.96%-0.26%-10.22%8,136,10043,723,00086%5.37-7.39%5.81-4.30%6.03-1.42%5.97-0.70%0.63%
2019-10-316.266.265.645.64-10.05%-2.81%-6.19%13,853,90080,390,000163%5.80-7.03%6.07-3.33%6.11-1.12%6.01-0.05%0.76%
2019-10-306.306.396.146.27-0.95%0.45%4.24%8,244,70051,462,000108%6.24-1.56%6.281.03%6.180.95%6.020.69%0.99%
2019-10-296.356.456.236.33-0.31%-0.17%5.96%8,248,30052,304,000118%6.341.25%6.211.49%6.131.26%5.971.10%0.97%
2019-10-286.006.495.976.350.00%1.39%7.46%17,247,600108,025,000264%6.265.33%6.123.34%6.053.23%5.912.29%0.89%